Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-07-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $14.08 | $14.71 | 19,500 | — | — |
| 2024-12-30 | $14.54 | $14.75 | 39,400 | — | — |
| 2024-12-27 | $14.68 | $14.89 | 51,100 | — | — |
| 2024-12-26 | $14.30 | $14.51 | 26,100 | — | — |
| 2024-12-24 | $14.28 | $14.49 | 21,100 | — | — |
| 2024-12-23 | $13.35 | $13.54 | 97,000 | — | — |
| 2024-12-20 | $13.59 | $13.79 | 252,500 | — | — |
| 2024-12-19 | $13.15 | $13.34 | 122,200 | — | — |
| 2024-12-18 | $13.23 | $13.42 | 127,300 | — | — |
| 2024-12-17 | $13.43 | $13.62 | 83,200 | — | — |
| 2024-12-16 | $13.75 | $13.95 | 97,900 | — | — |
| 2024-12-13 | $13.18 | $13.37 | 63,100 | — | — |
| 2024-12-12 | $13.58 | $13.78 | 69,300 | — | — |
| 2024-12-11 | $13.64 | $13.84 | 32,100 | — | — |
| 2024-12-10 | $13.85 | $14.05 | 29,700 | — | — |
| 2024-12-09 | $14.11 | $14.31 | 33,900 | — | — |
| 2024-12-06 | $14.02 | $14.22 | 67,000 | — | — |
| 2024-12-05 | $14.26 | $14.47 | 39,800 | — | — |
| 2024-12-04 | $14.47 | $14.68 | 41,100 | — | — |
| 2024-12-03 | $14.54 | $14.75 | 27,100 | — | — |
| 2024-12-02 | $14.44 | $14.65 | 107,300 | — | — |
| 2024-11-29 | $15.53 | $15.76 | 62,000 | — | — |
| 2024-11-27 | $15.08 | $15.30 | 25,800 | — | — |
| 2024-11-26 | $14.99 | $15.21 | 15,700 | — | — |
| 2024-11-25 | $14.90 | $15.12 | 30,800 | — | — |
| 2024-11-22 | $14.78 | $14.99 | 18,200 | — | — |
| 2024-11-21 | $14.88 | $15.09 | 20,400 | — | — |
| 2024-11-20 | $14.95 | $15.17 | 19,100 | — | — |
| 2024-11-19 | $15.29 | $15.51 | 38,500 | — | — |
| 2024-11-18 | $14.93 | $15.15 | 23,800 | — | — |
| 2024-11-15 | $14.81 | $15.02 | 24,200 | — | — |
| 2024-11-14 | $15.09 | $15.31 | 36,300 | — | — |
| 2024-11-13 | $14.82 | $15.03 | 53,400 | — | — |
| 2024-11-12 | $14.67 | $14.88 | 29,200 | — | — |
| 2024-11-11 | $14.86 | $15.08 | 49,400 | — | — |
| 2024-11-08 | $15.06 | $15.28 | 33,200 | — | — |
| 2024-11-07 | $15.21 | $15.43 | 39,700 | — | — |
| 2024-11-06 | $15.19 | $15.41 | 77,000 | — | — |
| 2024-11-05 | $14.89 | $15.11 | 33,000 | — | — |
| 2024-11-04 | $14.31 | $14.52 | 54,800 | — | — |
| 2024-11-01 | $13.99 | $14.19 | 28,100 | — | — |
| 2024-10-31 | $13.72 | $13.92 | 10,800 | — | — |
| 2024-10-30 | $14.03 | $14.23 | 34,900 | — | — |
| 2024-10-29 | $13.73 | $13.93 | 56,800 | — | — |
| 2024-10-28 | $13.95 | $14.15 | 34,200 | — | — |
| 2024-10-25 | $14.06 | $14.26 | 21,000 | — | — |
| 2024-10-24 | $14.60 | $14.81 | 35,600 | — | — |
| 2024-10-23 | $14.58 | $14.79 | 19,500 | — | — |
| 2024-10-22 | $14.62 | $14.83 | 36,600 | — | — |
| 2024-10-21 | $14.48 | $14.69 | 25,100 | — | — |
| 2024-10-18 | $15.43 | $15.65 | 26,100 | — | — |
| 2024-10-17 | $15.22 | $15.44 | 23,400 | — | — |
| 2024-10-16 | $15.29 | $15.51 | 57,500 | — | — |
| 2024-10-15 | $15.33 | $15.55 | 45,700 | — | — |
| 2024-10-14 | $14.84 | $15.06 | 39,000 | — | — |
| 2024-10-11 | $14.92 | $15.14 | 32,400 | — | — |
| 2024-10-10 | $14.72 | $14.93 | 22,300 | — | — |
| 2024-10-09 | $14.78 | $14.99 | 24,800 | — | — |
| 2024-10-08 | $14.82 | $15.03 | 29,700 | — | — |
| 2024-10-07 | $14.43 | $14.64 | 37,900 | — | — |
| 2024-10-04 | $14.41 | $14.62 | 65,500 | — | — |
| 2024-10-03 | $13.50 | $13.70 | 61,400 | — | — |
| 2024-10-02 | $13.99 | $14.19 | 16,700 | — | — |
| 2024-10-01 | $14.22 | $14.43 | 17,300 | — | — |
| 2024-09-30 | $14.39 | $14.60 | 21,000 | — | — |
| 2024-09-27 | $14.70 | $14.70 | 34,400 | — | — |
| 2024-09-26 | $14.27 | $14.27 | 33,000 | — | — |
| 2024-09-25 | $14.38 | $14.38 | 18,000 | — | — |
| 2024-09-24 | $14.60 | $14.60 | 23,200 | — | — |
| 2024-09-23 | $14.89 | $14.89 | 40,000 | — | — |
| 2024-09-20 | $14.90 | $14.90 | 122,800 | — | — |
| 2024-09-19 | $14.32 | $14.32 | 52,800 | — | — |
| 2024-09-18 | $14.30 | $14.30 | 16,400 | — | — |
| 2024-09-17 | $14.40 | $14.40 | 34,600 | — | — |
| 2024-09-16 | $14.20 | $14.20 | 36,900 | — | — |
| 2024-09-13 | $14.64 | $14.64 | 32,900 | — | — |
| 2024-09-12 | $14.37 | $14.37 | 16,400 | — | — |
| 2024-09-11 | $13.56 | $13.56 | 9,000 | — | — |
| 2024-09-10 | $13.89 | $13.89 | 15,900 | — | — |
| 2024-09-09 | $13.39 | $13.39 | 36,800 | — | — |
| 2024-09-06 | $13.36 | $13.36 | 48,000 | — | — |
| 2024-09-05 | $13.81 | $13.81 | 31,100 | — | — |
| 2024-09-04 | $14.50 | $14.50 | 27,100 | — | — |
| 2024-09-03 | $14.65 | $14.65 | 34,400 | — | — |
| 2024-08-30 | $14.09 | $14.09 | 76,000 | — | — |
| 2024-08-29 | $14.34 | $14.34 | 56,700 | — | — |
| 2024-08-28 | $13.75 | $13.75 | 81,100 | — | — |
| 2024-08-27 | $13.68 | $13.68 | 42,300 | — | — |
| 2024-08-26 | $13.36 | $13.36 | 53,300 | — | — |
| 2024-08-23 | $13.28 | $13.28 | 30,400 | — | — |
| 2024-08-22 | $12.58 | $12.58 | 39,100 | — | — |
| 2024-08-21 | $13.14 | $13.14 | 70,700 | — | — |
| 2024-08-20 | $12.36 | $12.36 | 60,100 | — | — |
| 2024-08-19 | $12.08 | $12.08 | 78,200 | — | — |
| 2024-08-16 | $11.26 | $11.26 | 308,400 | — | — |
| 2024-08-15 | $12.33 | $12.33 | 217,600 | — | — |
| 2024-08-14 | $11.21 | $11.21 | 127,500 | — | — |
| 2024-08-13 | $10.93 | $10.93 | 60,900 | — | — |
| 2024-08-12 | $10.75 | $10.75 | 68,600 | — | — |
| 2024-08-09 | $10.90 | $10.90 | 57,200 | — | — |
| 2024-08-08 | $10.94 | $10.94 | 72,000 | — | — |
| 2024-08-07 | $11.51 | $11.51 | 110,600 | — | — |
| 2024-08-06 | $12.01 | $12.01 | 78,400 | — | — |
| 2024-08-05 | $12.04 | $12.04 | 138,200 | — | — |
| 2024-08-02 | $12.12 | $12.12 | 119,000 | — | — |
| 2024-08-01 | $12.12 | $12.12 | 103,700 | — | — |
| 2024-07-31 | $12.00 | $12.00 | 100,000 | — | — |
| 2024-07-30 | $11.55 | $11.55 | 73,700 | — | — |
| 2024-07-29 | $11.52 | $11.52 | 105,700 | — | — |
| 2024-07-26 | $11.52 | $11.52 | 146,000 | — | — |
| 2024-07-25 | $11.68 | $11.68 | 149,200 | — | — |
| 2024-07-24 | $11.64 | $11.64 | 143,900 | — | — |
| 2024-07-23 | $11.68 | $11.68 | 148,400 | — | — |
| 2024-07-22 | $11.25 | $11.25 | 182,600 | — | — |
| 2024-07-19 | $10.45 | $10.45 | 101,400 | — | — |
| 2024-07-18 | $11.28 | $11.28 | 190,900 | — | — |
| 2024-07-17 | $11.17 | $11.17 | 159,200 | — | — |
| 2024-07-16 | $12.04 | $12.04 | 283,300 | — | — |
| 2024-07-15 | $12.54 | $12.54 | 236,700 | — | — |
| 2024-07-12 | $13.75 | $13.75 | 291,000 | — | — |
| 2024-07-11 | $14.16 | $14.16 | 438,600 | — | — |
| 2024-07-10 | $11.30 | $11.30 | 290,200 | — | — |
| 2024-07-09 | $11.00 | $11.00 | 36,600 | — | — |